KissMeData/026910/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	191300	8461935	2905	2905	2905	2905	1
3	20240716	191200	8461935	2905	2905	2905	2905	0
4	20240716	191100	8461935	2905	2905	2905	2905	0
5	20240716	191000	8461935	2905	2905	2905	2905	0
6	20240716	190900	8461935	2905	2905	2905	2905	0
7	20240716	190800	8461935	2905	2905	2905	2905	0
8	20240716	190700	8461935	2905	2905	2905	2905	0
9	20240716	190600	8461935	2905	2905	2905	2905	0
10	20240716	190500	8461935	2905	2905	2905	2905	0
11	20240716	190400	8461935	2905	2905	2905	2905	0
12	20240716	190300	8461935	2905	2905	2905	2905	0
13	20240716	190200	8461935	2905	2905	2905	2905	0
14	20240716	190100	8461935	2905	2905	2905	2905	0
15	20240716	190000	8461935	2905	2905	2905	2905	0
16	20240716	185900	8461935	2905	2905	2905	2905	0
17	20240716	185800	8461935	2905	2905	2905	2905	0
18	20240716	185700	8461935	2905	2905	2905	2905	0
19	20240716	185600	8461935	2905	2905	2905	2905	0
20	20240716	185500	8461935	2905	2905	2905	2905	0
21	20240716	185400	8461935	2905	2905	2905	2905	0
22	20240716	185300	8461935	2905	2905	2905	2905	0
23	20240716	185200	8461935	2905	2905	2905	2905	0
24	20240716	185100	8461935	2905	2905	2905	2905	0
25	20240716	185000	8461935	2905	2905	2905	2905	0
26	20240716	184900	8461935	2905	2905	2905	2905	0
27	20240716	184800	8461935	2905	2905	2905	2905	0
28	20240716	184700	8461935	2905	2905	2905	2905	0
29	20240716	184600	8461935	2905	2905	2905	2905	0
30	20240716	184500	8461935	2905	2905	2905	2905	0
31	20240716	184400	8461935	2905	2905	2905	2905	0
32	20240716	184300	8461935	2905	2905	2905	2905	1
33	20240716	184200	8461935	2905	2905	2905	2905	0
34	20240716	184100	8461935	2905	2905	2905	2905	0
35	20240716	184000	8461935	2905	2905	2905	2905	0
36	20240716	183900	8461935	2905	2905	2905	2905	0
37	20240716	183800	8461935	2905	2905	2905	2905	0
38	20240716	183700	8461935	2905	2905	2905	2905	0
39	20240716	183600	8461935	2905	2905	2905	2905	0
40	20240716	183500	8461935	2905	2905	2905	2905	0
41	20240716	183400	8461935	2905	2905	2905	2905	0
42	20240716	183300	8461935	2905	2905	2905	2905	0
43	20240716	183200	8461935	2905	2905	2905	2905	0
44	20240716	183100	8461935	2905	2905	2905	2905	0
45	20240716	183000	8461935	2905	2905	2905	2905	0
46	20240716	182900	8461935	2905	2905	2905	2905	0
47	20240716	182800	8461935	2905	2905	2905	2905	0
48	20240716	182700	8461935	2905	2905	2905	2905	0
49	20240716	182600	8461935	2905	2905	2905	2905	0
50	20240716	182500	8461935	2905	2905	2905	2905	0
51	20240716	182400	8461935	2905	2905	2905	2905	0
52	20240716	182300	8461935	2905	2905	2905	2905	0
53	20240716	182200	8461935	2905	2905	2905	2905	0
54	20240716	182100	8461935	2905	2905	2905	2905	0
55	20240716	182000	8461935	2905	2905	2905	2905	0
56	20240716	181900	8461935	2905	2905	2905	2905	0
57	20240716	181800	8461935	2905	2905	2905	2905	0
58	20240716	181700	8461935	2905	2905	2905	2905	0
59	20240716	181600	8461935	2905	2905	2905	2905	0
60	20240716	181500	8461935	2905	2905	2905	2905	0
61	20240716	181400	8461935	2905	2905	2905	2905	0
62	20240716	181300	8461935	2905	2905	2905	2905	1
63	20240716	181200	8461935	2905	2905	2905	2905	0
64	20240716	181100	8461935	2905	2905	2905	2905	0
65	20240716	181000	8461935	2905	2905	2905	2905	0
66	20240716	180900	8461935	2905	2905	2905	2905	0
67	20240716	180800	8461935	2905	2905	2905	2905	0
68	20240716	180700	8461935	2905	2905	2905	2905	0
69	20240716	180600	8461935	2905	2905	2905	2905	0
70	20240716	180500	8461935	2905	2905	2905	2905	0
71	20240716	180400	8461935	2905	2905	2905	2905	0
72	20240716	180300	8461935	2905	2905	2905	2905	0
73	20240716	180200	8461935	2905	2905	2905	2905	0
74	20240716	180100	8461935	2905	2905	2905	2905	0
75	20240716	180000	8461935	2905	2905	2905	2905	0
76	20240716	175900	8461935	2905	2905	2905	2905	0
77	20240716	175800	8461935	2905	2905	2905	2905	0
78	20240716	175700	8461935	2905	2905	2905	2905	0
79	20240716	175600	8461935	2905	2905	2905	2905	0
80	20240716	175500	8461935	2905	2905	2905	2905	0
81	20240716	175400	8461935	2905	2905	2905	2905	0
82	20240716	175300	8461935	2905	2905	2905	2905	0
83	20240716	175200	8461935	2905	2905	2905	2905	0
84	20240716	175100	8461935	2905	2905	2905	2905	0
85	20240716	175000	8461935	2905	2905	2905	2905	0
86	20240716	174900	8461935	2905	2905	2905	2905	0
87	20240716	174800	8461935	2905	2905	2905	2905	0
88	20240716	174700	8461935	2905	2905	2905	2905	0
89	20240716	174600	8461935	2905	2905	2905	2905	0
90	20240716	174500	8461935	2905	2905	2905	2905	0
91	20240716	174400	8461935	2905	2905	2905	2905	0
92	20240716	174300	8461935	2905	2905	2905	2905	1
93	20240716	174200	8461935	2905	2905	2905	2905	0
94	20240716	174100	8461935	2905	2905	2905	2905	0
95	20240716	174000	8461935	2905	2905	2905	2905	0
96	20240716	173900	8461935	2905	2905	2905	2905	0
97	20240716	173800	8461935	2905	2905	2905	2905	0
98	20240716	173700	8461935	2905	2905	2905	2905	0
99	20240716	173600	8461935	2905	2905	2905	2905	0
100	20240716	173500	8461935	2905	2905	2905	2905	0
101	20240716	173400	8461935	2905	2905	2905	2905	0
102	20240716	173300	8461935	2905	2905	2905	2905	0
103	20240716	173200	8461935	2905	2905	2905	2905	0
104	20240716	173100	8461935	2905	2905	2905	2905	0
105	20240716	173000	8461935	2905	2905	2905	2905	0
106	20240716	172900	8461935	2905	2905	2905	2905	0
107	20240716	172800	8461935	2905	2905	2905	2905	0
108	20240716	172700	8461935	2905	2905	2905	2905	0
109	20240716	172600	8461935	2905	2905	2905	2905	0
110	20240716	172500	8461935	2905	2905	2905	2905	0
111	20240716	172400	8461935	2905	2905	2905	2905	0
112	20240716	172300	8461935	2905	2905	2905	2905	0
113	20240716	172200	8461935	2905	2905	2905	2905	0
114	20240716	172100	8461935	2905	2905	2905	2905	0
115	20240716	172000	8461935	2905	2905	2905	2905	0
116	20240716	171900	8461935	2905	2905	2905	2905	0
117	20240716	171800	8461935	2905	2905	2905	2905	0
118	20240716	171700	8461935	2905	2905	2905	2905	0
119	20240716	171600	8461935	2905	2905	2905	2905	0
120	20240716	171500	8461935	2905	2905	2905	2905	0
121	20240716	171400	8461935	2905	2905	2905	2905	0
122	20240716	171300	8461935	2905	2905	2905	2905	1
123	20240716	171200	8461935	2905	2905	2905	2905	0
124	20240716	171100	8461935	2905	2905	2905	2905	0
125	20240716	171000	8461935	2905	2905	2905	2905	0
126	20240716	170900	8461935	2905	2905	2905	2905	0
127	20240716	170800	8461935	2905	2905	2905	2905	0
128	20240716	170700	8461935	2905	2905	2905	2905	0
129	20240716	170600	8461935	2905	2905	2905	2905	0
130	20240716	170500	8461935	2905	2905	2905	2905	0
131	20240716	170400	8461935	2905	2905	2905	2905	0
132	20240716	170300	8461935	2905	2905	2905	2905	0
133	20240716	170200	8461935	2905	2905	2905	2905	0
134	20240716	170100	8461935	2905	2905	2905	2905	0
135	20240716	170000	8461935	2905	2905	2905	2905	0
136	20240716	165900	8461935	2905	2905	2905	2905	0
137	20240716	165800	8461935	2905	2905	2905	2905	0
138	20240716	165700	8461935	2905	2905	2905	2905	0
139	20240716	165600	8461935	2905	2905	2905	2905	0
140	20240716	165500	8461935	2905	2905	2905	2905	0
141	20240716	165400	8461935	2905	2905	2905	2905	0
142	20240716	165300	8461935	2905	2905	2905	2905	0
143	20240716	165200	8461935	2905	2905	2905	2905	0
144	20240716	165100	8461935	2905	2905	2905	2905	0
145	20240716	165000	8461935	2905	2905	2905	2905	0
146	20240716	164900	8461935	2905	2905	2905	2905	0
147	20240716	164800	8461935	2905	2905	2905	2905	0
148	20240716	164700	8461935	2905	2905	2905	2905	0
149	20240716	164600	8461935	2905	2905	2905	2905	0
150	20240716	164500	8461935	2905	2905	2905	2905	0
151	20240716	164400	8461935	2905	2905	2905	2905	0
152	20240716	164300	8461935	2905	2905	2905	2905	1
153	20240716	164200	8461935	2905	2905	2905	2905	0
154	20240716	164100	8461935	2905	2905	2905	2905	0
155	20240716	164000	8461935	2905	2905	2905	2905	0
156	20240716	163900	8461935	2905	2905	2905	2905	0
157	20240716	163800	8461935	2905	2905	2905	2905	0
158	20240716	163700	8461935	2905	2905	2905	2905	0
159	20240716	163600	8461935	2905	2905	2905	2905	0
160	20240716	163500	8461935	2905	2905	2905	2905	0
161	20240716	163400	8461935	2905	2905	2905	2905	0
162	20240716	163300	8461935	2905	2905	2905	2905	0
163	20240716	163200	8461935	2905	2905	2905	2905	0
164	20240716	163100	8461935	2905	2905	2905	2905	0
165	20240716	163000	8461935	2905	2905	2905	2905	0
166	20240716	162900	8461935	2905	2905	2905	2905	0
167	20240716	162800	8461935	2905	2905	2905	2905	0
168	20240716	162700	8461935	2905	2905	2905	2905	0
169	20240716	162600	8461935	2905	2905	2905	2905	0
170	20240716	162500	8461935	2905	2905	2905	2905	0
171	20240716	162400	8461935	2905	2905	2905	2905	0
172	20240716	162300	8461935	2905	2905	2905	2905	0
173	20240716	162200	8461935	2905	2905	2905	2905	0
174	20240716	162100	8461935	2905	2905	2905	2905	0
175	20240716	162000	8461935	2905	2905	2905	2905	0
176	20240716	161900	8461935	2905	2905	2905	2905	0
177	20240716	161800	8461935	2905	2905	2905	2905	0
178	20240716	161700	8461935	2905	2905	2905	2905	0
179	20240716	161600	8461935	2905	2905	2905	2905	0
180	20240716	161500	8461935	2905	2905	2905	2905	0
181	20240716	161400	8461935	2905	2905	2905	2905	0
182	20240716	161300	8461935	2905	2905	2905	2905	1
183	20240716	161200	8461935	2905	2905	2905	2905	0
184	20240716	161100	8461935	2905	2905	2905	2905	0
185	20240716	161000	8461935	2905	2905	2905	2905	0
186	20240716	160900	8461935	2905	2905	2905	2905	0
187	20240716	160800	8461935	2905	2905	2905	2905	0
188	20240716	160700	8461935	2905	2905	2905	2905	0
189	20240716	160600	8461935	2905	2905	2905	2905	0
190	20240716	160500	8461935	2905	2905	2905	2905	0
191	20240716	160400	8461935	2905	2905	2905	2905	0
192	20240716	160300	8461935	2905	2905	2905	2905	0
193	20240716	160200	8461935	2905	2905	2905	2905	0
194	20240716	160100	8461935	2905	2905	2905	2905	0
195	20240716	160000	8461935	2905	2905	2905	2905	0
196	20240716	155900	8461935	2905	2905	2905	2905	0
197	20240716	155800	8461935	2905	2905	2905	2905	0
198	20240716	155700	8461935	2905	2905	2905	2905	0
199	20240716	155600	8461935	2905	2905	2905	2905	0
200	20240716	155500	8461935	2905	2905	2905	2905	0
201	20240716	155400	8461935	2905	2905	2905	2905	0
202	20240716	155300	8461935	2905	2905	2905	2905	0
203	20240716	155200	8461935	2905	2905	2905	2905	0
204	20240716	155100	8461935	2905	2905	2905	2905	0
205	20240716	155000	8461935	2905	2905	2905	2905	0
206	20240716	154900	8461935	2905	2905	2905	2905	0
207	20240716	154800	8461935	2905	2905	2905	2905	0
208	20240716	154700	8461935	2905	2905	2905	2905	0
209	20240716	154600	8461935	2905	2905	2905	2905	0
210	20240716	154500	8461935	2905	2905	2905	2905	0
211	20240716	154400	8461935	2905	2905	2905	2905	0
212	20240716	154300	8461935	2905	2905	2905	2905	1
213	20240716	154200	8461935	2905	2905	2905	2905	0
214	20240716	154100	8461935	2905	2905	2905	2905	0
215	20240716	154000	8461935	2905	2905	2905	2905	0
216	20240716	153900	8461935	2905	2905	2905	2905	0
217	20240716	153800	8461935	2905	2905	2905	2905	0
218	20240716	153700	8461935	2905	2905	2905	2905	0
219	20240716	153600	8461935	2905	2905	2905	2905	0
220	20240716	153500	8461935	2905	2905	2905	2905	0
221	20240716	153400	8461935	2905	2905	2905	2905	0
222	20240716	153300	8461935	2905	2905	2905	2905	0
223	20240716	153200	8461935	2905	2905	2905	2905	0
224	20240716	153100	8461935	2905	2905	2905	2905	0
225	20240716	153000	8461935	2905	2905	2905	2905	0
226	20240716	152900	8461935	2905	2905	2905	2905	0
227	20240716	152800	8461935	2905	2905	2905	2905	0
228	20240716	152700	8461935	2905	2905	2905	2905	0
229	20240716	152600	8461935	2905	2905	2905	2905	0
230	20240716	152500	8461935	2905	2905	2905	2905	0
231	20240716	152400	8461935	2905	2905	2905	2905	0
232	20240716	152300	8461935	2905	2905	2905	2905	0
233	20240716	152200	8461935	2905	2905	2905	2905	0
234	20240716	152100	8461935	2905	2905	2905	2905	0
235	20240716	152000	8461935	2905	2905	2905	2905	0
236	20240716	151900	8461935	2905	2905	2905	2905	0
237	20240716	151800	8461935	2905	2905	2905	2905	0
238	20240716	151700	8461935	2905	2905	2905	2905	0
239	20240716	151600	8461935	2905	2905	2905	2905	0
240	20240716	151500	8461935	2905	2905	2905	2905	0
241	20240716	151400	8461935	2905	2905	2905	2905	0
242	20240716	151300	8461935	2905	2905	2905	2905	0
243	20240716	151200	8461935	2905	2905	2905	2905	0
244	20240716	151100	8461935	2905	2905	2905	2905	0
245	20240716	151000	8461935	2905	2905	2905	2905	0
246	20240716	150900	8461935	2905	2905	2905	2905	0
247	20240716	150800	8461935	2905	2905	2905	2905	0
248	20240716	150700	8461935	2905	2905	2905	2905	0
249	20240716	150600	8461935	2905	2905	2905	2905	0
250	20240716	150500	8461935	2905	2905	2905	2905	0
251	20240716	150400	8461935	2905	2905	2905	2905	0
252	20240716	150300	8461935	2905	2905	2905	2905	0
253	20240716	150200	8461935	2905	2905	2905	2905	0
254	20240716	150100	8461935	2905	2905	2905	2905	0
255	20240716	150000	8461935	2905	2905	2905	2905	0
256	20240716	145900	8461935	2905	2905	2905	2905	0
257	20240716	145800	8461935	2905	2905	2905	2905	0
258	20240716	145700	8461935	2905	2905	2905	2905	0
259	20240716	145600	8461935	2905	2905	2905	2905	0
260	20240716	145500	8461935	2905	2905	2905	2905	0
261	20240716	145400	8461935	2905	2905	2905	2905	0
262	20240716	145300	8461935	2905	2905	2905	2905	0
263	20240716	145200	8461935	2905	2905	2905	2905	0
264	20240716	145100	8461935	2905	2905	2905	2905	0
265	20240716	145000	8461935	2905	2905	2905	2905	0
266	20240716	144900	8461935	2905	2905	2905	2905	0
267	20240716	144800	8461935	2905	2905	2905	2905	0
268	20240716	144700	8461935	2905	2905	2905	2905	0
269	20240716	144600	8461935	2905	2905	2905	2905	0
270	20240716	144500	8461935	2905	2905	2905	2905	0
271	20240716	144400	8461935	2905	2905	2905	2905	0
272	20240716	144300	8461935	2905	2905	2905	2905	0
273	20240716	144200	8461935	2905	2905	2905	2905	0
274	20240716	144100	8461935	2905	2905	2905	2905	0
275	20240716	144000	8461935	2905	2905	2905	2905	0
276	20240716	143900	8461935	2905	2905	2905	2905	0
277	20240716	143800	8461935	2905	2905	2905	2905	0
278	20240716	143700	8461935	2905	2905	2905	2905	0
279	20240716	143600	8461935	2905	2905	2905	2905	0
280	20240716	143500	8461935	2905	2905	2905	2905	0
281	20240716	143400	8461935	2905	2905	2905	2905	0
282	20240716	143300	8461935	2905	2905	2905	2905	0
283	20240716	143200	8461935	2905	2905	2905	2905	0
284	20240716	143100	8461935	2905	2905	2905	2905	0
285	20240716	143000	8461935	2905	2905	2905	2905	0
286	20240716	142900	8461935	2905	2905	2905	2905	0
287	20240716	142800	8461935	2905	2905	2905	2905	0
288	20240716	142700	8461935	2905	2905	2905	2905	0
289	20240716	142600	8461935	2905	2905	2905	2905	0
290	20240716	142500	8461935	2905	2905	2905	2905	0
291	20240716	142400	8461935	2905	2905	2905	2905	0
292	20240716	142300	8461935	2905	2905	2905	2905	0
293	20240716	142200	8461935	2905	2905	2905	2905	0
294	20240716	142100	8461935	2905	2905	2905	2905	1
295	20240716	142000	8459030	2885	2890	2890	2885	104
296	20240716	141900	8158955	2900	2900	2900	2900	0
297	20240716	141800	8158955	2900	2900	2900	2900	0
298	20240716	141700	8158955	2900	2900	2900	2900	0
299	20240716	141600	8158955	2900	2900	2900	2900	0
300	20240716	141500	8158955	2900	2900	2900	2900	0
301	20240716	141400	8158955	2900	2900	2900	2900	0
302	20240716	141300	8158955	2900	2900	2900	2900	0
303	20240716	141200	8158955	2900	2900	2900	2900	0
304	20240716	141100	8158955	2900	2900	2900	2900	0
305	20240716	141000	8158955	2900	2900	2900	2900	0
306	20240716	140900	8158955	2900	2900	2900	2900	0
307	20240716	140800	8158955	2900	2900	2900	2900	0
308	20240716	140700	8158955	2900	2900	2900	2900	0
309	20240716	140600	8158955	2900	2900	2900	2900	0
310	20240716	140500	8158955	2900	2900	2900	2900	0
311	20240716	140400	8158955	2900	2900	2900	2900	0
312	20240716	140300	8158955	2900	2900	2900	2900	0
313	20240716	140200	8158955	2900	2900	2900	2900	0
314	20240716	140100	8158955	2900	2900	2900	2900	0
315	20240716	140000	8158955	2900	2900	2900	2900	0
316	20240716	135900	8158955	2900	2900	2900	2900	0
317	20240716	135800	8158955	2900	2900	2900	2900	0
318	20240716	135700	8158955	2900	2900	2900	2900	0
319	20240716	135600	8158955	2900	2900	2900	2900	0
320	20240716	135500	8158955	2900	2900	2900	2900	0
321	20240716	135400	8158955	2900	2900	2900	2900	0
322	20240716	135300	8158955	2900	2900	2900	2900	0
323	20240716	135200	8158955	2900	2900	2900	2900	0
324	20240716	135100	8158955	2900	2900	2900	2900	0
325	20240716	135000	8158955	2900	2900	2900	2900	0
326	20240716	134900	8158955	2900	2900	2900	2900	0
327	20240716	134800	8158955	2900	2900	2900	2900	0
328	20240716	134700	8158955	2900	2900	2900	2900	0
329	20240716	134600	8158955	2900	2900	2900	2900	0
330	20240716	134500	8158955	2900	2900	2900	2900	0
331	20240716	134400	8158955	2900	2900	2900	2900	0
332	20240716	134300	8158955	2900	2900	2900	2900	0
333	20240716	134200	8158955	2900	2900	2900	2900	0
334	20240716	134100	8158955	2900	2900	2900	2900	0
335	20240716	134000	8158955	2900	2900	2900	2900	0
336	20240716	133900	8158955	2900	2900	2900	2900	0
337	20240716	133800	8158955	2900	2900	2900	2900	0
338	20240716	133700	8158955	2900	2900	2900	2900	0
339	20240716	133600	8158955	2900	2900	2900	2900	0
340	20240716	133500	8158955	2900	2900	2900	2900	0
341	20240716	133400	8158955	2900	2900	2900	2900	0
342	20240716	133300	8158955	2900	2900	2900	2900	0
343	20240716	133200	8158955	2900	2900	2900	2900	0
344	20240716	133100	8158955	2900	2900	2900	2900	0
345	20240716	133000	8158955	2900	2900	2900	2900	0
346	20240716	132900	8158955	2900	2900	2900	2900	0
347	20240716	132800	8158955	2900	2900	2900	2900	0
348	20240716	132700	8158955	2900	2900	2900	2900	0
349	20240716	132600	8158955	2900	2900	2900	2900	0
350	20240716	132500	8158955	2900	2900	2900	2900	0
351	20240716	132400	8158955	2900	2900	2900	2900	0
352	20240716	132300	8158955	2900	2900	2900	2900	0
353	20240716	132200	8158955	2900	2900	2900	2900	0
354	20240716	132100	8158955	2900	2900	2900	2900	0
355	20240716	132000	8158955	2900	2900	2900	2900	0
356	20240716	131900	8158955	2900	2900	2900	2900	0
357	20240716	131800	8158955	2900	2900	2900	2900	0
358	20240716	131700	8158955	2900	2900	2900	2900	0
359	20240716	131600	8158955	2900	2900	2900	2900	0
360	20240716	131500	8158955	2900	2900	2900	2900	0
361	20240716	131400	8158955	2900	2900	2900	2900	0
362	20240716	131300	8158955	2900	2900	2900	2900	0
363	20240716	131200	8158955	2900	2900	2900	2900	0
364	20240716	131100	8158955	2900	2900	2900	2900	0
365	20240716	131000	8158955	2900	2900	2900	2900	0
366	20240716	130900	8158955	2900	2900	2900	2900	0
367	20240716	130800	8158955	2900	2900	2900	2900	0
368	20240716	130700	8158955	2900	2900	2900	2900	0
369	20240716	130600	8158955	2900	2900	2900	2900	0
370	20240716	130500	8158955	2900	2900	2900	2900	0
371	20240716	130400	8158955	2900	2900	2900	2900	0
372	20240716	130300	8158955	2900	2900	2900	2900	0
373	20240716	130200	8158955	2900	2900	2900	2900	0
374	20240716	130100	8158955	2900	2900	2900	2900	0
375	20240716	130000	8158955	2900	2900	2900	2900	0
376	20240716	125900	8158955	2900	2900	2900	2900	0
377	20240716	125800	8158955	2900	2900	2900	2900	0
378	20240716	125700	8158955	2900	2900	2900	2900	0
379	20240716	125600	8158955	2900	2900	2900	2900	0
380	20240716	125500	8158955	2900	2900	2900	2900	0
381	20240716	125400	8158955	2900	2900	2900	2900	0
382	20240716	125300	8158955	2900	2900	2900	2900	0
383	20240716	125200	8158955	2900	2900	2900	2900	0
384	20240716	125100	8158955	2900	2900	2900	2900	0
385	20240716	125000	8158955	2900	2900	2900	2900	0
386	20240716	124900	8158955	2900	2900	2900	2900	0
387	20240716	124800	8158955	2900	2900	2900	2900	0
388	20240716	124700	8158955	2900	2900	2900	2900	0
389	20240716	124600	8158955	2900	2900	2900	2900	0
390	20240716	124500	8158955	2900	2900	2900	2900	0
391	20240716	124400	8158955	2900	2900	2900	2900	4
392	20240716	124300	8147355	2905	2905	2905	2905	0
393	20240716	124200	8147355	2905	2905	2905	2905	0
394	20240716	124100	8147355	2905	2905	2905	2905	0
395	20240716	124000	8147355	2905	2905	2905	2905	0
396	20240716	123900	8147355	2905	2905	2905	2905	0
397	20240716	123800	8147355	2905	2905	2905	2905	0
398	20240716	123700	8147355	2905	2905	2905	2905	0
399	20240716	123600	8147355	2905	2905	2905	2905	0
400	20240716	123500	8147355	2905	2905	2905	2905	0
401	20240716	123400	8147355	2905	2905	2905	2905	0
402	20240716	123300	8147355	2905	2905	2905	2905	0
403	20240716	123200	8147355	2905	2905	2905	2905	0
404	20240716	123100	8147355	2905	2905	2905	2905	0
405	20240716	123000	8147355	2905	2905	2905	2905	0
406	20240716	122900	8147355	2905	2905	2905	2905	0
407	20240716	122800	8147355	2905	2905	2905	2905	0
408	20240716	122700	8147355	2905	2905	2905	2905	0
409	20240716	122600	8147355	2905	2905	2905	2905	0
410	20240716	122500	8147355	2905	2905	2905	2905	0
411	20240716	122400	8147355	2905	2905	2905	2905	0
412	20240716	122300	8147355	2905	2905	2905	2905	0
413	20240716	122200	8147355	2905	2905	2905	2905	0
414	20240716	122100	8147355	2905	2905	2905	2905	0
415	20240716	122000	8147355	2905	2905	2905	2905	0
416	20240716	121900	8147355	2905	2905	2905	2905	0
417	20240716	121800	8147355	2905	2905	2905	2905	0
418	20240716	121700	8147355	2905	2905	2905	2905	0
419	20240716	121600	8147355	2905	2905	2905	2905	0
420	20240716	121500	8147355	2905	2905	2905	2905	0
421	20240716	121400	8147355	2905	2905	2905	2905	0
422	20240716	121300	8147355	2905	2905	2905	2905	0
423	20240716	121200	8147355	2905	2905	2905	2905	0
424	20240716	121100	8147355	2905	2905	2905	2905	0
425	20240716	121000	8147355	2905	2905	2905	2905	0
426	20240716	120900	8147355	2905	2905	2905	2905	0
427	20240716	120800	8147355	2905	2905	2905	2905	0
428	20240716	120700	8147355	2905	2905	2905	2905	0
429	20240716	120600	8147355	2905	2905	2905	2905	0
430	20240716	120500	8147355	2905	2905	2905	2905	0
431	20240716	120400	8147355	2905	2905	2905	2905	0
432	20240716	120300	8147355	2905	2905	2905	2905	0
433	20240716	120200	8147355	2905	2905	2905	2905	0
434	20240716	120100	8147355	2905	2905	2905	2905	0
435	20240716	120000	8147355	2905	2905	2905	2905	0
436	20240716	115900	8147355	2905	2905	2905	2905	0
437	20240716	115800	8147355	2905	2905	2905	2905	0
438	20240716	115700	8147355	2905	2905	2905	2905	0
439	20240716	115600	8147355	2905	2905	2905	2905	0
440	20240716	115500	8147355	2905	2905	2905	2905	0
441	20240716	115400	8147355	2905	2905	2905	2905	0
442	20240716	115300	8147355	2905	2905	2905	2905	0
443	20240716	115200	8147355	2905	2905	2905	2905	0
444	20240716	115100	8147355	2905	2905	2905	2905	0
445	20240716	115000	8147355	2905	2905	2905	2905	0
446	20240716	114900	8147355	2905	2905	2905	2905	0
447	20240716	114800	8147355	2905	2905	2905	2905	0
448	20240716	114700	8147355	2905	2905	2905	2905	0
449	20240716	114600	8147355	2905	2905	2905	2905	0
450	20240716	114500	8147355	2905	2905	2905	2905	0
451	20240716	114400	8147355	2905	2905	2905	2905	0
452	20240716	114300	8147355	2905	2905	2905	2905	0
453	20240716	114200	8147355	2905	2905	2905	2905	0
454	20240716	114100	8147355	2905	2905	2905	2905	0
455	20240716	114000	8147355	2905	2905	2905	2905	0
456	20240716	113900	8147355	2905	2905	2905	2905	0
457	20240716	113800	8147355	2905	2905	2905	2905	0
458	20240716	113700	8147355	2905	2905	2905	2905	0
459	20240716	113600	8147355	2905	2905	2905	2905	0
460	20240716	113500	8147355	2905	2905	2905	2905	0
461	20240716	113400	8147355	2905	2905	2905	2905	0
462	20240716	113300	8147355	2905	2905	2905	2905	0
463	20240716	113200	8147355	2905	2905	2905	2905	0
464	20240716	113100	8147355	2905	2905	2905	2905	0
465	20240716	113000	8147355	2905	2905	2905	2905	0
466	20240716	112900	8147355	2905	2905	2905	2905	0
467	20240716	112800	8147355	2905	2905	2905	2905	0
468	20240716	112700	8147355	2905	2905	2905	2905	0
469	20240716	112600	8147355	2905	2905	2905	2905	0
470	20240716	112500	8147355	2905	2905	2905	2905	0
471	20240716	112400	8147355	2905	2905	2905	2905	0
472	20240716	112300	8147355	2905	2905	2905	2905	0
473	20240716	112200	8147355	2905	2905	2905	2905	0
474	20240716	112100	8147355	2905	2905	2905	2905	0
475	20240716	112000	8147355	2905	2905	2905	2905	0
476	20240716	111900	8147355	2905	2905	2905	2905	0
477	20240716	111800	8147355	2905	2905	2905	2905	0
478	20240716	111700	8147355	2905	2905	2905	2905	1
479	20240716	111600	8144450	2885	2885	2885	2885	0
480	20240716	111500	8144450	2885	2885	2885	2885	0
481	20240716	111400	8144450	2885	2885	2885	2885	0
482	20240716	111300	8144450	2885	2885	2885	2885	0
483	20240716	111200	8144450	2885	2885	2885	2885	0
484	20240716	111100	8144450	2885	2885	2885	2885	256
485	20240716	111000	7405890	2890	2890	2890	2890	0
486	20240716	110900	7405890	2890	2890	2890	2890	0
487	20240716	110800	7405890	2890	2890	2890	2890	0
488	20240716	110700	7405890	2890	2890	2890	2890	0
489	20240716	110600	7405890	2890	2890	2890	2890	40
490	20240716	110500	7290290	2910	2910	2910	2910	0
491	20240716	110400	7290290	2910	2910	2910	2910	0
492	20240716	110300	7290290	2910	2910	2910	2910	0
493	20240716	110200	7290290	2910	2910	2910	2910	0
494	20240716	110100	7290290	2910	2910	2910	2910	0
495	20240716	110000	7290290	2910	2910	2910	2910	0
496	20240716	105900	7290290	2910	2910	2910	2910	0
497	20240716	105800	7290290	2910	2910	2910	2910	0
498	20240716	105700	7290290	2910	2910	2910	2910	0
499	20240716	105600	7290290	2910	2910	2910	2910	0
500	20240716	105500	7290290	2910	2910	2910	2910	0
501	20240716	105400	7290290	2910	2910	2910	2910	0
502	20240716	105300	7290290	2910	2910	2910	2910	0
503	20240716	105200	7290290	2910	2910	2910	2910	0
504	20240716	105100	7290290	2910	2910	2910	2910	0
505	20240716	105000	7290290	2910	2910	2910	2910	0
506	20240716	104900	7290290	2910	2910	2910	2910	0
507	20240716	104800	7290290	2910	2910	2910	2910	0
508	20240716	104700	7290290	2910	2910	2910	2910	0
509	20240716	104600	7290290	2910	2910	2910	2910	0
510	20240716	104500	7290290	2910	2910	2910	2910	1
511	20240716	104400	7287380	2890	2890	2890	2890	500
512	20240716	104300	5842380	2895	2895	2895	2895	0
513	20240716	104200	5842380	2895	2895	2895	2895	0
514	20240716	104100	5842380	2895	2895	2895	2895	0
515	20240716	104000	5842380	2895	2895	2895	2895	0
516	20240716	103900	5842380	2895	2895	2895	2895	0
517	20240716	103800	5842380	2895	2895	2895	2895	0
518	20240716	103700	5842380	2895	2895	2895	2895	150
519	20240716	103600	5408130	2920	2920	2920	2920	0
520	20240716	103500	5408130	2920	2920	2920	2920	0
521	20240716	103400	5408130	2920	2920	2920	2920	0
522	20240716	103300	5408130	2920	2920	2920	2920	0
523	20240716	103200	5408130	2920	2920	2920	2920	0
524	20240716	103100	5408130	2920	2920	2920	2920	0
525	20240716	103000	5408130	2920	2920	2920	2920	0
526	20240716	102900	5408130	2920	2920	2920	2920	0
527	20240716	102800	5408130	2920	2920	2920	2920	0
528	20240716	102700	5408130	2920	2920	2920	2920	0
529	20240716	102600	5408130	2920	2920	2920	2920	0
530	20240716	102500	5408130	2920	2920	2920	2920	0
531	20240716	102400	5408130	2920	2920	2920	2920	0
532	20240716	102300	5408130	2920	2920	2920	2920	0
533	20240716	102200	5408130	2920	2920	2920	2920	0
534	20240716	102100	5408130	2920	2920	2920	2920	0
535	20240716	102000	5408130	2920	2920	2920	2920	44
536	20240716	101900	5279650	2920	2920	2920	2920	0
537	20240716	101800	5279650	2920	2920	2920	2920	0
538	20240716	101700	5279650	2920	2920	2920	2920	0
539	20240716	101600	5279650	2920	2920	2920	2920	0
540	20240716	101500	5279650	2920	2920	2920	2920	0
541	20240716	101400	5279650	2920	2920	2920	2920	0
542	20240716	101300	5279650	2920	2920	2920	2920	0
543	20240716	101200	5279650	2920	2920	2920	2920	0
544	20240716	101100	5279650	2920	2920	2920	2920	0
545	20240716	101000	5279650	2920	2920	2920	2920	0
546	20240716	100900	5279650	2920	2920	2920	2920	0
547	20240716	100800	5279650	2920	2920	2920	2920	1
548	20240716	100700	5276730	2920	2920	2920	2920	0
549	20240716	100600	5276730	2920	2920	2920	2920	0
550	20240716	100500	5276730	2920	2920	2920	2920	0
551	20240716	100400	5276730	2920	2920	2920	2920	0
552	20240716	100300	5276730	2920	2920	2920	2920	0
553	20240716	100200	5276730	2920	2920	2920	2920	0
554	20240716	100100	5276730	2920	2920	2920	2920	0
555	20240716	100000	5276730	2920	2920	2920	2920	0
556	20240716	095900	5276730	2920	2920	2920	2920	0
557	20240716	095800	5276730	2920	2920	2920	2920	1
558	20240716	095700	5273810	2910	2910	2910	2910	0
559	20240716	095600	5273810	2910	2910	2910	2910	0
560	20240716	095500	5273810	2910	2910	2910	2910	70
561	20240716	095400	5070110	2910	2920	2920	2910	930
562	20240716	095300	2362080	2925	2925	2925	2925	0
563	20240716	095200	2362080	2925	2925	2925	2925	0
564	20240716	095100	2362080	2925	2925	2925	2925	0
565	20240716	095000	2362080	2925	2925	2925	2925	0
566	20240716	094900	2362080	2925	2925	2925	2925	0
567	20240716	094800	2362080	2925	2925	2925	2925	0
568	20240716	094700	2362080	2925	2925	2925	2925	0
569	20240716	094600	2362080	2925	2925	2925	2925	0
570	20240716	094500	2362080	2925	2925	2925	2925	0
571	20240716	094400	2362080	2925	2925	2925	2925	0
572	20240716	094300	2362080	2925	2925	2925	2925	22
573	20240716	094200	2297730	2930	2930	2930	2930	0
574	20240716	094100	2297730	2930	2930	2930	2930	0
575	20240716	094000	2297730	2930	2930	2930	2930	0
576	20240716	093900	2297730	2930	2930	2930	2930	0
577	20240716	093800	2297730	2930	2930	2930	2930	0
578	20240716	093700	2297730	2930	2930	2930	2930	0
579	20240716	093600	2297730	2930	2930	2930	2930	0
580	20240716	093500	2297730	2930	2930	2930	2930	0
581	20240716	093400	2297730	2930	2930	2930	2930	0
582	20240716	093300	2297730	2930	2930	2930	2930	0
583	20240716	093200	2297730	2930	2930	2930	2930	0
584	20240716	093100	2297730	2930	2930	2930	2930	0
585	20240716	093000	2297730	2930	2930	2930	2930	0
586	20240716	092900	2297730	2930	2930	2930	2930	0
587	20240716	092800	2297730	2930	2930	2930	2930	0
588	20240716	092700	2297730	2930	2930	2930	2930	0
589	20240716	092600	2297730	2930	2930	2930	2930	0
590	20240716	092500	2297730	2930	2930	2930	2930	0
591	20240716	092400	2297730	2930	2930	2930	2930	0
592	20240716	092300	2297730	2930	2930	2930	2930	0
593	20240716	092200	2297730	2930	2930	2930	2930	0
594	20240716	092100	2297730	2930	2930	2930	2930	0
595	20240716	092000	2297730	2930	2930	2930	2930	2
596	20240716	091900	2291870	2920	2920	2920	2920	0
597	20240716	091800	2291870	2920	2920	2920	2920	0
598	20240716	091700	2291870	2920	2920	2920	2920	0
599	20240716	091600	2291870	2920	2920	2920	2920	0
600	20240716	091500	2291870	2920	2920	2920	2920	0
601	20240716	091400	2291870	2920	2925	2925	2920	270
602	20240716	091300	1503460	2935	2935	2935	2935	0
603	20240716	091200	1503460	2935	2935	2935	2935	0
604	20240716	091100	1503460	2935	2935	2935	2935	1
605	20240716	091000	1500525	2925	2925	2925	2925	0
606	20240716	090900	1500525	2925	2925	2925	2925	100
607	20240716	090800	1208025	2925	2925	2925	2925	0
608	20240716	090700	1208025	2925	2925	2925	2925	0
609	20240716	090600	1208025	2925	2925	2925	2925	0
610	20240716	090500	1208025	2925	2925	2925	2925	0
611	20240716	090400	1208025	2925	2925	2925	2925	0
612	20240716	090300	1208025	2925	2925	2925	2925	0
613	20240716	090200	1208025	2925	2925	2925	2925	200
614	20240716	090100	623025	2925	2925	2925	2925	0
615	20240716	090000	623025	2925	2925	2925	2925	213